Schneider National, Inc. SNDR
29.34 USD +0.39 (+1.35%)
Regular-session close
29.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.95 Day range 29.37
20.62 52-week range 38.76
- YTD
- +10.59%
- 1 year
- +34.90%
SNDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.04 | 29.37 | 28.95 | 29.34 | +0.39 | +1.35% | 528,575 |
| Nov 12, 2026 | 29.13 | 29.51 | 28.82 | 28.95 | -0.22 | -0.75% | 484,300 |
| Nov 11, 2026 | 29.25 | 29.32 | 28.80 | 29.17 | +0.12 | +0.41% | 488,000 |
| Nov 10, 2026 | 28.76 | 29.11 | 28.58 | 29.05 | +0.13 | +0.45% | 600,800 |
| Nov 9, 2026 | 28.10 | 28.99 | 28.06 | 28.92 | +1.11 | +3.99% | 769,600 |
| Nov 6, 2026 | 28.15 | 28.16 | 27.77 | 27.81 | -0.43 | -1.52% | 899,100 |
| Nov 5, 2026 | 29.74 | 29.95 | 27.96 | 28.24 | -1.57 | -5.27% | 831,200 |
| Nov 4, 2026 | 29.93 | 30.33 | 29.13 | 29.81 | +0.26 | +0.88% | 1,016,300 |
| Nov 3, 2026 | 29.48 | 29.85 | 29.15 | 29.55 | -0.01 | -0.03% | 1,144,100 |
| Nov 2, 2026 | 29.36 | 29.95 | 29.23 | 29.56 | +0.33 | +1.13% | 1,201,800 |
| Oct 30, 2026 | 28.40 | 29.67 | 28.40 | 29.23 | -0.22 | -0.75% | 1,218,800 |
| Oct 29, 2026 | 29.81 | 30.24 | 28.92 | 29.45 | -0.26 | -0.88% | 1,460,200 |
| Oct 28, 2026 | 31.01 | 31.02 | 29.57 | 29.71 | -1.40 | -4.50% | 855,100 |
| Oct 27, 2026 | 30.58 | 31.17 | 30.23 | 31.11 | +0.80 | +2.64% | 809,500 |
| Oct 26, 2026 | 30.66 | 30.86 | 30.20 | 30.31 | -0.04 | -0.13% | 918,100 |
| Oct 23, 2026 | 30.81 | 30.99 | 29.85 | 30.35 | -0.77 | -2.47% | 865,300 |
| Oct 22, 2026 | 30.81 | 31.57 | 30.74 | 31.12 | +0.20 | +0.65% | 956,900 |
| Oct 21, 2026 | 31.09 | 31.33 | 30.68 | 30.92 | +0.06 | +0.19% | 749,100 |
| Oct 20, 2026 | 30.56 | 31.38 | 30.53 | 30.86 | +0.39 | +1.28% | 772,800 |
| Oct 19, 2026 | 31.56 | 31.61 | 30.47 | 30.47 | -1.04 | -3.30% | 1,013,600 |
| Oct 16, 2026 | 31.75 | 32.06 | 30.89 | 31.51 | -0.03 | -0.10% | 3,316,500 |
| Oct 15, 2026 | 30.88 | 31.76 | 30.88 | 31.54 | +0.33 | +1.06% | 1,316,200 |
| Oct 14, 2026 | 30.76 | 31.25 | 30.13 | 31.21 | +0.01 | +0.03% | 1,379,700 |
| Oct 13, 2026 | 31.26 | 31.59 | 30.54 | 31.20 | -0.32 | -1.02% | 640,700 |
| Oct 12, 2026 | 31.52 | 31.71 | 31.42 | 31.52 | +0.02 | +0.06% | 537,400 |
| Oct 9, 2026 | 31.75 | 31.76 | 31.30 | 31.50 | -0.23 | -0.72% | 600,900 |
| Oct 8, 2026 | 31.41 | 31.78 | 30.73 | 31.73 | +0.54 | +1.73% | 907,300 |
| Oct 7, 2026 | 31.14 | 31.52 | 31.05 | 31.19 | -0.41 | -1.30% | 585,200 |
| Oct 6, 2026 | 32.61 | 32.65 | 31.53 | 31.60 | -0.72 | -2.23% | 983,700 |
| Oct 5, 2026 | 32.63 | 32.72 | 31.60 | 32.32 | -0.57 | -1.73% | 869,500 |
| Oct 2, 2026 | 32.80 | 33.38 | 32.70 | 32.89 | +0.58 | +1.80% | 780,500 |
| Oct 1, 2026 | 31.66 | 32.32 | 31.40 | 32.31 | +0.46 | +1.44% | 674,300 |
| Sep 30, 2026 | 31.98 | 32.35 | 31.75 | 31.85 | -0.13 | -0.41% | 846,500 |
| Sep 29, 2026 | 31.61 | 32.04 | 31.44 | 31.98 | +0.40 | +1.27% | 655,400 |
| Sep 28, 2026 | 31.21 | 31.72 | 30.90 | 31.58 | +0.33 | +1.06% | 923,000 |
| Sep 25, 2026 | 31.62 | 32.01 | 31.06 | 31.25 | -0.39 | -1.23% | 615,500 |
| Sep 24, 2026 | 32.33 | 32.43 | 31.57 | 31.64 | -0.58 | -1.80% | 602,000 |
| Sep 23, 2026 | 32.31 | 32.67 | 31.89 | 32.22 | -0.28 | -0.86% | 579,300 |
| Sep 22, 2026 | 32.71 | 33.10 | 32.07 | 32.50 | +0.17 | +0.53% | 575,200 |
| Sep 21, 2026 | 32.50 | 32.52 | 31.65 | 32.33 | -0.28 | -0.86% | 678,100 |
| Sep 18, 2026 | 32.58 | 32.66 | 31.85 | 32.61 | +0.05 | +0.15% | 1,452,800 |
| Sep 17, 2026 | 33.16 | 33.29 | 32.55 | 32.56 | -0.19 | -0.58% | 793,100 |
| Sep 16, 2026 | 33.60 | 33.69 | 32.59 | 32.75 | -1.55 | -4.52% | 728,400 |
| Sep 15, 2026 | 34.18 | 34.75 | 34.07 | 34.30 | +0.17 | +0.50% | 727,600 |
| Sep 14, 2026 | 33.78 | 34.19 | 33.54 | 34.13 | -0.02 | -0.06% | 583,000 |
| Sep 11, 2026 | 34.40 | 34.54 | 33.41 | 34.15 | +0.13 | +0.38% | 592,400 |
| Sep 10, 2026 | 33.69 | 34.40 | 33.37 | 34.02 | +0.27 | +0.80% | 570,200 |
| Sep 9, 2026 | 34.55 | 34.72 | 33.73 | 33.75 | -0.89 | -2.57% | 489,000 |
| Sep 8, 2026 | 35.05 | 35.37 | 34.60 | 34.64 | -0.40 | -1.14% | 629,200 |
| Sep 4, 2026 | 33.90 | 35.14 | 33.90 | 35.04 | +0.99 | +2.91% | 495,100 |
| Sep 3, 2026 | 33.81 | 34.19 | 33.01 | 34.05 | +0.47 | +1.40% | 428,400 |
| Sep 2, 2026 | 33.61 | 34.12 | 33.25 | 33.58 | -0.03 | -0.09% | 546,200 |
| Sep 1, 2026 | 34.33 | 34.56 | 33.08 | 33.61 | -0.90 | -2.61% | 1,108,700 |
| Aug 31, 2026 | 34.58 | 34.59 | 33.97 | 34.51 | +0.07 | +0.20% | 902,600 |
| Aug 28, 2026 | 35.30 | 35.51 | 34.12 | 34.44 | -0.80 | -2.27% | 592,300 |
| Aug 27, 2026 | 35.16 | 35.34 | 34.82 | 35.24 | +0.02 | +0.06% | 413,400 |
| Aug 26, 2026 | 34.65 | 35.24 | 34.33 | 35.22 | +0.51 | +1.47% | 409,300 |
| Aug 25, 2026 | 35.23 | 35.51 | 34.56 | 34.71 | -0.13 | -0.37% | 527,000 |
| Aug 24, 2026 | 36.00 | 36.06 | 34.33 | 34.84 | -0.98 | -2.74% | 654,200 |
| Aug 21, 2026 | 35.55 | 35.89 | 35.22 | 35.82 | +0.68 | +1.94% | 477,800 |
| Aug 20, 2026 | 34.56 | 35.26 | 34.44 | 35.14 | +0.15 | +0.43% | 467,500 |
| Aug 19, 2026 | 35.74 | 35.92 | 34.70 | 34.99 | -0.31 | -0.88% | 483,000 |
| Aug 18, 2026 | 36.39 | 36.39 | 35.28 | 35.30 | -1.11 | -3.05% | 452,900 |
| Aug 17, 2026 | 36.05 | 36.46 | 35.94 | 36.41 | +0.31 | +0.86% | 603,800 |
| Aug 14, 2026 | 36.01 | 36.71 | 35.72 | 36.10 | -0.22 | -0.61% | 528,900 |
65 days, newest first. Daily bars as drawn on the SNDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.